Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnico-Eagle Mines (NY: AEM )

63.80 -4.89 (-7.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.424 9.541 9.282 9.523 1,674,178 +0.12(+1.31%)
Oct 28, 2004 9.504 9.726 9.393 9.400 1,301,832 -0.08(-0.85%)
Oct 27, 2004 9.671 9.782 9.430 9.480 1,211,463 -0.15(-1.60%)
Oct 26, 2004 9.591 9.671 9.307 9.634 1,839,990 +0.04(+0.45%)
Oct 25, 2004 9.239 9.591 9.239 9.591 1,959,076 +0.47(+5.14%)
Oct 22, 2004 9.116 9.215 8.950 9.122 802,775 +0.07(+0.75%)
Oct 21, 2004 9.017 9.227 8.919 9.054 1,201,891 +0.03(+0.34%)
Oct 20, 2004 8.820 9.061 8.820 9.024 1,518,588 +0.35(+4.05%)
Oct 19, 2004 8.487 8.685 8.475 8.672 1,050,032 +0.25(+2.93%)
Oct 18, 2004 8.611 8.635 8.395 8.426 825,813 -0.12(-1.44%)
Oct 15, 2004 8.352 8.592 8.352 8.549 920,400 +0.22(+2.66%)
Oct 14, 2004 8.500 8.549 8.327 8.327 1,141,699 -0.09(-1.10%)
Oct 13, 2004 8.493 8.555 8.413 8.419 1,234,177 -0.25(-2.85%)
Oct 12, 2004 8.758 8.777 8.666 8.666 767,406 -0.30(-3.37%)
Oct 11, 2004 8.925 8.968 8.765 8.968 531,668 +0.03(+0.34%)
Oct 08, 2004 8.925 9.054 8.857 8.937 1,032,834 +0.20(+2.26%)
Oct 07, 2004 8.925 8.925 8.734 8.740 680,606 -0.19(-2.14%)
Oct 06, 2004 8.820 8.931 8.758 8.931 739,825 +0.10(+1.12%)
Oct 05, 2004 8.629 8.863 8.580 8.832 1,333,307 +0.23(+2.65%)
Oct 04, 2004 8.530 8.672 8.481 8.604 736,580 -0.13(-1.48%)
Oct 01, 2004 8.802 8.802 8.660 8.734 403,334 -0.07(-0.77%)
Sep 30, 2004 8.703 8.851 8.691 8.802 1,909,430 +0.20(+2.37%)
Sep 29, 2004 8.629 8.691 8.475 8.598 993,572 +0.03(+0.36%)
Sep 28, 2004 8.512 8.598 8.487 8.567 767,730 +0.14(+1.61%)
Sep 27, 2004 8.419 8.506 8.339 8.432 649,293 -0.01(-0.15%)
Sep 24, 2004 8.500 8.537 8.432 8.444 498,246 -0.09(-1.08%)
Sep 23, 2004 8.383 8.580 8.376 8.537 1,070,475 +0.25(+3.05%)
Sep 22, 2004 8.315 8.395 8.247 8.284 711,270 -0.08(-0.96%)
Sep 21, 2004 8.210 8.370 8.210 8.364 934,840 +0.27(+3.27%)
Sep 20, 2004 7.951 8.136 7.951 8.099 481,210 +0.14(+1.78%)
Sep 17, 2004 8.099 8.179 7.957 7.957 908,232 -0.19(-2.34%)
Sep 16, 2004 8.216 8.265 8.124 8.148 337,464 -0.02(-0.23%)
Sep 15, 2004 8.130 8.235 8.111 8.167 499,219 -0.02(-0.30%)
Sep 14, 2004 8.167 8.259 8.099 8.191 528,423 +0.07(+0.91%)
Sep 13, 2004 8.087 8.198 8.044 8.117 434,485 -0.03(-0.38%)
Sep 10, 2004 8.198 8.272 8.124 8.148 398,953 +0.02(+0.30%)
Sep 09, 2004 7.994 8.161 7.976 8.124 543,836 +0.10(+1.23%)
Sep 08, 2004 7.822 8.093 7.815 8.025 618,143 +0.08(+1.01%)
Sep 07, 2004 8.013 8.013 7.877 7.945 849,176 -0.11(-1.38%)
Sep 03, 2004 8.228 8.228 8.044 8.056 899,633 -0.23(-2.83%)
Sep 02, 2004 8.333 8.333 8.235 8.290 393,762 -0.09(-1.10%)
Sep 01, 2004 8.346 8.383 8.241 8.383 557,302 -0.01(-0.07%)
Aug 31, 2004 8.068 8.389 8.068 8.389 652,052 +0.32(+3.97%)
Aug 30, 2004 8.302 8.395 8.068 8.068 645,400 -0.14(-1.73%)
Aug 27, 2004 8.247 8.309 8.087 8.210 754,264 -0.04(-0.45%)
Aug 26, 2004 8.358 8.358 8.210 8.247 399,602 -0.09(-1.04%)
Aug 25, 2004 8.296 8.389 8.278 8.333 587,317 +0.12(+1.50%)
Aug 24, 2004 8.222 8.272 8.167 8.210 553,084 -0.09(-1.11%)
Aug 23, 2004 8.512 8.512 8.191 8.302 759,943 -0.21(-2.46%)
Aug 20, 2004 8.346 8.561 8.315 8.512 1,261,434 +0.23(+2.75%)
Aug 19, 2004 8.000 8.309 8.000 8.284 2,442,558 +0.33(+4.11%)
Aug 18, 2004 7.852 8.037 7.809 7.957 941,005 +0.10(+1.25%)
Aug 17, 2004 7.815 7.920 7.754 7.859 1,015,637 +0.03(+0.39%)
Aug 16, 2004 7.840 7.902 7.785 7.828 1,322,761 +0.03(+0.40%)
Aug 13, 2004 7.791 7.889 7.735 7.797 1,160,195 +0.07(+0.88%)
Aug 12, 2004 7.852 7.871 7.711 7.729 597,700 -0.05(-0.63%)
Aug 11, 2004 7.957 7.957 7.686 7.778 787,362 -0.18(-2.25%)
Aug 10, 2004 7.939 8.068 7.889 7.957 622,199 +0.02(+0.23%)
Aug 09, 2004 7.963 7.982 7.815 7.939 794,176 +0.02(+0.23%)
Aug 06, 2004 8.000 8.142 7.908 7.920 1,371,921 +0.12(+1.58%)
Aug 05, 2004 8.148 8.222 7.797 7.797 1,036,241 -0.33(-4.02%)
Aug 04, 2004 8.235 8.315 8.117 8.124 723,600 -0.14(-1.72%)
Aug 03, 2004 8.198 8.450 8.117 8.265 755,887 -0.09(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.